Brookfield Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 65.190 | 66.430 | 64.090 | 65.550 | 43.248 | 2,517 |
| 2024-08-21 | 63.910 | 64.620 | 63.880 | 64.460 | 42.529 | 3,841 |
| 2024-08-20 | 63.440 | 64.340 | 63.440 | 63.860 | 42.133 | 672 |
| 2024-08-19 | 64.090 | 64.090 | 62.760 | 63.430 | 41.849 | 3,837 |
| 2024-08-16 | 63.500 | 63.650 | 63.250 | 63.530 | 41.915 | 1,525 |
| 2024-08-15 | 63.800 | 64.310 | 63.800 | 64.020 | 42.239 | 24,435 |
| 2024-08-14 | 62.150 | 63.120 | 62.150 | 63.120 | 41.645 | 408 |
| 2024-08-13 | 61.080 | 61.080 | 60.810 | 60.820 | 40.127 | 55 |
| 2024-08-12 | 62.070 | 62.070 | 60.910 | 60.910 | 40.187 | 1,132 |
| 2024-08-09 | 62.120 | 62.120 | 61.370 | 61.970 | 40.886 | 1,677 |
| 2024-08-08 | 61.490 | 62.110 | 61.490 | 62.110 | 40.978 | 964 |
| 2024-08-07 | 61.830 | 62.160 | 60.670 | 60.710 | 40.055 | 768 |
| 2024-08-06 | 62.940 | 63.290 | 62.540 | 63.290 | 41.757 | 721 |
| 2024-08-05 | 64.660 | 64.660 | 62.370 | 62.760 | 41.407 | 699 |
| 2024-08-02 | 67.000 | 67.830 | 64.700 | 64.700 | 42.687 | 903 |
| 2024-08-01 | 64.750 | 68.460 | 64.750 | 67.840 | 44.759 | 22,816 |
| 2024-07-31 | 64.760 | 68.950 | 64.760 | 68.950 | 45.491 | 124 |
| 2024-07-30 | 67.480 | 68.090 | 67.110 | 67.110 | 44.277 | 13,531 |
| 2024-07-29 | 66.290 | 66.960 | 66.290 | 66.940 | 44.165 | 11,275 |
| 2024-07-26 | 66.950 | 66.950 | 66.950 | 66.950 | 44.172 | 22 |
| 2024-07-25 | 63.990 | 66.100 | 63.990 | 65.990 | 43.538 | 10,543 |
| 2024-07-24 | 64.780 | 65.740 | 64.780 | 64.890 | 42.813 | 1,297 |
| 2024-07-23 | 65.820 | 66.440 | 65.570 | 66.030 | 43.565 | 1,798 |
| 2024-07-22 | 62.190 | 65.410 | 62.190 | 65.350 | 43.116 | 13,984 |
| 2024-07-19 | 67.450 | 67.450 | 63.830 | 64.720 | 42.700 | 280 |
| 2024-07-18 | 65.040 | 65.040 | 64.310 | 64.310 | 42.430 | 285 |
| 2024-07-17 | 63.010 | 64.310 | 63.010 | 64.310 | 42.430 | 19,440 |
| 2024-07-16 | 57.240 | 64.360 | 57.240 | 64.000 | 42.225 | 66,381 |
| 2024-07-15 | 62.680 | 62.680 | 62.680 | 62.680 | 41.355 | 0 |
| 2024-07-12 | 61.860 | 62.970 | 61.860 | 62.680 | 41.355 | 1,018 |
| 2024-07-11 | 60.730 | 60.990 | 60.390 | 60.390 | 39.844 | 754 |
| 2024-07-10 | 58.580 | 59.200 | 56.400 | 59.200 | 39.059 | 156 |
| 2024-07-09 | 58.230 | 58.380 | 57.900 | 58.380 | 38.517 | 408 |
| 2024-07-08 | 58.630 | 58.630 | 57.960 | 58.190 | 38.392 | 610 |
| 2024-07-05 | 59.720 | 59.720 | 58.520 | 58.520 | 38.610 | 1,239 |
| 2024-07-04 | 62.500 | 62.500 | 58.690 | 59.720 | 39.402 | 87 |
| 2024-07-03 | 54.400 | 63.000 | 54.400 | 62.490 | 41.229 | 711 |
| 2024-07-02 | 57.800 | 61.670 | 57.800 | 59.410 | 39.197 | 2,614 |
| 2024-07-01 | 60.930 | 60.930 | 57.420 | 57.880 | 38.188 | 8,350 |
| 2024-06-28 | 57.490 | 57.850 | 57.490 | 57.850 | 38.168 | 3 |
| 2024-06-27 | 56.440 | 57.600 | 56.440 | 57.490 | 37.930 | 156 |
| 2024-06-26 | 55.000 | 56.520 | 55.000 | 56.000 | 36.947 | 1,363 |
| 2024-06-25 | 56.020 | 56.130 | 55.900 | 56.130 | 37.033 | 114 |
| 2024-06-24 | 55.740 | 55.740 | 55.340 | 55.340 | 36.512 | 2,476 |
| 2024-06-21 | 55.400 | 55.410 | 55.110 | 55.210 | 36.426 | 325 |
| 2024-06-20 | 55.070 | 55.860 | 55.070 | 55.760 | 36.789 | 795 |
| 2024-06-19 | 55.950 | 56.040 | 55.950 | 56.040 | 36.974 | 52 |
| 2024-06-18 | 55.540 | 61.000 | 55.540 | 55.570 | 36.664 | 345 |
| 2024-06-17 | 57.830 | 57.830 | 54.930 | 55.750 | 36.782 | 951 |
| 2024-06-14 | 55.000 | 55.010 | 53.940 | 55.010 | 36.294 | 412 |
| 2024-06-13 | 55.170 | 55.390 | 55.060 | 55.350 | 36.518 | 357 |
| 2024-06-12 | 57.750 | 57.750 | 56.700 | 56.700 | 37.409 | 780 |
| 2024-06-11 | 55.170 | 58.000 | 55.170 | 57.900 | 38.145 | 45 |
| 2024-06-10 | 56.120 | 56.120 | 55.580 | 55.580 | 36.617 | 253 |
| 2024-06-07 | 54.620 | 55.320 | 54.500 | 55.080 | 36.288 | 1,048 |
| 2024-06-06 | 55.770 | 56.670 | 55.770 | 56.360 | 37.131 | 34 |
| 2024-06-05 | 57.190 | 57.190 | 56.910 | 56.910 | 37.493 | 90 |
| 2024-06-04 | 56.750 | 57.040 | 56.140 | 56.480 | 37.210 | 813 |
| 2024-06-03 | 55.110 | 57.160 | 55.110 | 57.110 | 37.625 | 3,750 |
| 2024-05-31 | 55.110 | 55.110 | 55.110 | 55.110 | 36.307 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-11 | 0.0681 CAD |
| 2026-06-12 | 0.0682 CAD |
| 2026-03-16 | 0.0677 CAD |
| 2025-12-15 | 0.0612 CAD |
| 2025-09-11 | 0.0898 CAD |
| 2025-06-12 | 0.0920 CAD |
| 2025-03-13 | 0.0963 CAD |
| 2024-12-13 | 0.0931 CAD |
| 2024-09-11 | 0.0818 CAD |
| 2024-06-12 | 0.0838 CAD |
| 2024-03-12 | 0.0758 CAD |
| 2023-11-29 | 0.0642 CAD |
| 2023-08-30 | 0.0665 CAD |
| 2023-05-30 | 0.0838 CAD |
| 2023-02-27 | 0.0886 CAD |
| 2022-11-29 | 0.1881 CAD |
| 2022-08-30 | 0.1892 CAD |
| 2022-05-27 | 0.1860 CAD |
| 2022-02-24 | 0.1644 CAD |
| 2022-02-23 | 1.5007 CAD |
| 2021-11-29 | 0.1845 CAD |
| 2021-08-30 | 0.1768 CAD |
| 2021-06-29 | 0.1883 CAD |
| 2021-05-27 | 0.1627 CAD |
| 2021-02-25 | 0.2131 CAD |
| 2020-11-27 | 0.1598 CAD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.